恒通股份 (603223) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	10.45	10.50	0.10	0.96%	10.38	10.64	63426	6661	0.90%
2026-08-19	10.94	10.40	-0.64	-5.80%	10.38	10.98	94992	10084	1.35%
2026-08-18	11.09	11.04	0.02	0.18%	10.79	11.16	80697	8837	1.14%
2026-08-17	10.80	11.02	0.22	2.04%	10.78	11.07	79841	8715	1.13%
2026-08-14	10.70	10.80	0.11	1.03%	10.58	11.01	108305	11727	1.53%
2026-08-13	10.91	10.69	-0.22	-2.02%	10.68	11.01	73739	7971	1.04%
2026-08-12	10.71	10.91	0.13	1.21%	10.69	11.08	84760	9235	1.20%
2026-08-11	10.72	10.78	-0.02	-0.19%	10.57	10.84	93756	10026	1.33%
2026-08-10	10.98	10.80	-0.14	-1.28%	10.64	10.98	96571	10382	1.37%
2026-08-07	11.07	10.94	-0.10	-0.91%	10.75	11.07	81640	8929	1.16%
2026-08-06	10.90	11.04	0.13	1.19%	10.82	11.21	95979	10576	1.36%
2026-08-05	10.76	10.91	0.16	1.49%	10.70	10.99	107097	11647	1.52%
2026-08-04	10.31	10.75	0.44	4.27%	10.27	10.75	132427	14050	1.88%
2026-08-03	10.37	10.31	-0.06	-0.58%	10.20	10.75	127169	13198	1.80%
2026-07-31	9.99	10.37	0.63	6.47%	9.98	10.60	172999	17905	2.45%
2026-07-30	10.23	9.74	-0.49	-4.79%	9.70	10.32	158267	15731	2.24%
2026-07-29	10.26	10.23	0.08	0.79%	10.01	10.45	102827	10485	1.46%
2026-07-28	10.20	10.15	-0.15	-1.46%	10.09	10.53	88966	9102	1.26%
2026-07-27	10.27	10.30	0.05	0.49%	9.95	10.31	94856	9650	1.34%
2026-07-24	10.54	10.25	-0.17	-1.63%	10.24	10.59	104540	10872	1.48%
2026-07-23	10.20	10.42	0.15	1.46%	10.18	10.47	111146	11475	1.57%
2026-07-22	10.59	10.27	-0.36	-3.39%	10.16	10.73	137793	14312	1.95%
2026-07-21	10.85	10.63	-0.21	-1.94%	10.15	11.24	207676	21923	2.94%
2026-07-20	11.50	10.84	-0.29	-2.61%	10.60	11.94	232313	25951	3.29%
2026-07-17	11.27	11.13	-0.14	-1.24%	11.03	11.75	235070	26602	3.33%
2026-07-16	11.69	11.27	-0.71	-5.93%	11.17	11.93	181955	20924	2.58%
2026-07-15	12.11	11.98	-0.42	-3.39%	11.83	12.51	214950	25825	3.05%
2026-07-14	12.64	12.40	-0.15	-1.20%	12.27	12.76	258092	32167	3.66%
2026-07-13	14.94	12.55	-1.17	-8.53%	12.41	14.94	608684	83527	8.62%
2026-07-10	12.53	13.72	1.25	10.02%	12.40	13.72	149237	19977	2.11%
2026-07-09	12.56	12.47	-0.02	-0.16%	12.01	12.78	291032	36025	4.12%
2026-07-08	13.11	12.49	-0.62	-4.73%	12.40	13.11	324186	40878	4.59%
2026-07-07	13.77	13.11	-1.29	-8.96%	12.96	14.18	443111	59151	6.28%
2026-07-06	14.49	14.40	0.25	1.77%	13.85	15.35	428237	62521	6.07%
2026-07-03	13.46	14.15	0.69	5.13%	13.46	14.43	342814	48415	4.86%
2026-07-02	13.10	13.46	0.10	0.75%	13.00	14.04	277175	37741	3.93%
2026-07-01	13.00	13.36	0.31	2.38%	12.83	13.47	241268	31970	3.42%
2026-06-30	12.50	13.05	0.54	4.32%	12.15	13.07	232234	29723	3.29%
2026-06-29	11.98	12.51	0.52	4.34%	11.70	12.72	283699	34839	4.02%
2026-06-26	11.91	11.99	0.03	0.25%	11.83	12.26	284639	34307	4.03%
2026-06-25	11.46	11.96	0.50	4.36%	11.31	12.61	447347	54282	6.34%
2026-06-24	10.96	11.46	0.47	4.28%	10.60	11.50	259238	28870	3.67%
2026-06-23	10.41	10.99	0.62	5.98%	10.26	11.16	274113	29728	3.88%
2026-06-22	10.75	10.37	0.21	2.07%	10.26	10.98	330819	34838	4.69%
2026-06-18	9.20	10.16	0.92	9.96%	9.15	10.16	154586	15350	2.19%
2026-06-17	9.34	9.24	-0.16	-1.70%	9.21	9.52	98402	9231	1.39%
2026-06-16	9.51	9.40	-0.11	-1.16%	9.20	9.55	133351	12508	1.89%
2026-06-15	9.30	9.51	0.26	2.81%	9.22	9.60	146803	13852	2.08%
2026-06-12	9.07	9.25	0.19	2.10%	9.07	9.59	114236	10583	1.62%
2026-06-11	8.99	9.06	0.00	0.00%	8.96	9.22	83319	7569	1.18%
2026-06-10	9.09	9.06	-0.08	-0.88%	8.91	9.18	62613	5646	0.89%
2026-06-09	9.23	9.21	0.02	0.22%	9.00	9.37	93034	8545	1.32%
2026-06-08	9.37	9.19	-0.30	-3.16%	9.03	9.46	100009	9238	1.42%
2026-06-05	9.60	9.49	-0.14	-1.45%	9.38	9.69	83046	7887	1.18%
2026-06-04	9.71	9.63	-0.14	-1.43%	9.52	9.88	90181	8702	1.28%
2026-06-03	9.85	9.77	-0.11	-1.11%	9.70	9.98	112814	11058	1.60%
2026-06-02	10.31	9.88	-0.17	-1.69%	9.85	10.31	148547	14897	2.10%
2026-06-01	10.02	10.05	0.14	1.41%	9.91	10.57	174658	17791	2.47%
2026-05-29	10.40	9.91	-0.41	-3.97%	9.82	10.46	171683	17237	2.43%
2026-05-28	10.48	10.32	-0.10	-0.96%	10.07	10.72	225397	23397	3.19%
2026-05-27	11.55	10.42	-1.16	-10.02%	10.42	11.98	345957	37958	4.90%
2026-05-26	11.32	11.58	0.26	2.30%	11.23	11.62	288722	33013	4.09%
2026-05-25	10.99	11.32	0.62	5.79%	10.98	11.77	434552	49814	6.16%
2026-05-22	9.72	10.70	0.97	9.97%	9.66	10.70	337434	35455	4.78%
2026-05-21	9.88	9.73	-0.16	-1.62%	9.71	10.05	104682	10353	1.48%
2026-05-20	9.65	9.89	0.24	2.49%	9.65	10.08	145091	14344	2.06%
2026-05-19	9.60	9.65	0.02	0.21%	9.53	9.78	91902	8866	1.30%
2026-05-18	9.12	9.63	0.47	5.13%	9.08	9.68	173757	16433	2.46%
2026-05-15	9.10	9.16	0.06	0.66%	8.94	9.18	66572	6034	0.94%
2026-05-14	9.09	9.10	0.04	0.44%	8.89	9.26	80637	7301	1.14%
2026-05-13	9.12	9.06	-0.12	-1.31%	9.03	9.19	70117	6370	0.99%
2026-05-12	9.33	9.18	-0.13	-1.40%	9.11	9.38	66007	6067	0.94%